JetBlue Airways Corporation (JBLU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:2.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240503C00002000 | 2024-05-02 1:38PM EDT | 2024-05-03 | 3.80 | 3.75 | 3.90 | +0.18 | +4.97% | 156 | 141 | 918.75% |
| JBLU240510C00002000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 3.63 | 3.65 | 4.05 | 0.00 | - | 4 | 6 | 287.50% |
| JBLU240517C00002000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 3.80 | 3.40 | 3.90 | -1.00 | -20.83% | 2 | 3 | 325.00% |
| JBLU240524C00002000 | 2024-05-01 10:59AM EDT | 2024-05-24 | 5.48 | 3.55 | 3.90 | 0.00 | - | 2 | 7 | 271.88% |
| JBLU240531C00002000 | 2024-05-02 1:53PM EDT | 2024-05-31 | 4.40 | 3.80 | 3.90 | -1.08 | -19.71% | 6 | 11 | 162.50% |
| JBLU240621C00002000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 4.30 | 3.85 | 4.50 | 0.00 | - | 1 | 21 | 305.47% |
| JBLU240920C00002000 | 2024-04-26 10:59AM EDT | 2024-09-20 | 3.36 | 3.85 | 4.75 | 0.00 | - | 1 | 5 | 208.98% |
| JBLU250117C00002000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 3.89 | 3.65 | 4.05 | 0.00 | - | 6 | 174 | 53.13% |
| JBLU250718C00002000 | 2024-03-18 10:06AM EDT | 2025-07-18 | 5.25 | 2.60 | 7.50 | 0.00 | - | 10 | 11 | 210.16% |
| JBLU260116C00002000 | 2024-04-25 10:32AM EDT | 2026-01-16 | 4.16 | 2.96 | 6.50 | 0.00 | - | 2 | 174 | 141.60% |
| JBLU260417C00002000 | 2024-02-13 1:40PM EDT | 2026-04-17 | 5.53 | 3.00 | 8.00 | 0.00 | - | 1 | 30 | 231.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBLU240517P00002000 | 2024-04-02 3:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.28 | 0.00 | - | - | 1 | 410.94% |
| JBLU240621P00002000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 870 | 150.00% |
| JBLU240920P00002000 | 2024-01-18 1:05PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.06 | 0.00 | - | 50 | 50 | 224.22% |
| JBLU250117P00002000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,336 | 92.97% |
| JBLU250718P00002000 | 2024-05-01 10:19AM EDT | 2025-07-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 2,586 | 25.00% |
| JBLU251219P00002000 | 2024-03-18 9:51AM EDT | 2025-12-19 | 0.28 | 0.07 | 0.32 | 0.00 | - | 1 | 108 | 74.22% |
| JBLU260116P00002000 | 2024-03-13 11:13AM EDT | 2026-01-16 | 0.15 | 0.09 | 0.30 | 0.00 | - | 7,081 | 30,191 | 72.66% |
| JBLU260417P00002000 | 2024-04-30 9:30AM EDT | 2026-04-17 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 2,124 | 68.36% |
© 2024 Yahoo. All rights reserved.